セイコーグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,260 | 5,260 | 5,060 | 5,080 | -180 | -3.4% | 141,700 |
| 2025/02/17 | 5,260 | 5,290 | 5,170 | 5,260 | -80 | -1.5% | 103,000 |
| 2025/02/14 | 5,350 | 5,430 | 5,290 | 5,340 | +70 | +1.3% | 172,100 |
| 2025/02/13 | 4,980 | 5,360 | 4,920 | 5,270 | -10 | -0.2% | 515,000 |
| 2025/02/12 | 5,200 | 5,280 | 5,150 | 5,280 | +80 | +1.5% | 164,000 |
| 2025/02/10 | 5,250 | 5,250 | 5,140 | 5,200 | ±0 | ±0% | 115,900 |
| 2025/02/07 | 5,240 | 5,250 | 5,120 | 5,200 | -20 | -0.4% | 74,100 |
| 2025/02/06 | 5,220 | 5,240 | 5,190 | 5,220 | +40 | +0.8% | 90,100 |
| 2025/02/05 | 5,280 | 5,320 | 5,150 | 5,180 | -50 | -1% | 104,100 |
| 2025/02/04 | 5,340 | 5,360 | 5,190 | 5,230 | -60 | -1.1% | 116,300 |
| 2025/02/03 | 5,240 | 5,340 | 5,210 | 5,290 | -50 | -0.9% | 128,000 |
| 2025/01/31 | 5,370 | 5,390 | 5,300 | 5,340 | -30 | -0.6% | 71,700 |
| 2025/01/30 | 5,300 | 5,450 | 5,280 | 5,370 | +90 | +1.7% | 221,700 |
| 2025/01/29 | 5,250 | 5,300 | 5,170 | 5,280 | +80 | +1.5% | 95,900 |
| 2025/01/28 | 5,080 | 5,290 | 5,050 | 5,200 | +90 | +1.8% | 152,300 |
| 2025/01/27 | 5,050 | 5,120 | 5,050 | 5,110 | +60 | +1.2% | 84,000 |
| 2025/01/24 | 5,060 | 5,120 | 5,020 | 5,050 | -50 | -1% | 102,100 |
| 2025/01/23 | 5,070 | 5,150 | 5,050 | 5,100 | +40 | +0.8% | 134,400 |
| 2025/01/22 | 5,020 | 5,110 | 4,990 | 5,060 | +105 | +2.1% | 185,100 |
| 2025/01/21 | 4,900 | 4,970 | 4,830 | 4,955 | +170 | +3.6% | 191,600 |
| 2025/01/20 | 4,655 | 4,795 | 4,635 | 4,785 | +190 | +4.1% | 158,300 |
| 2025/01/17 | 4,600 | 4,630 | 4,530 | 4,595 | -5 | -0.1% | 92,400 |
| 2025/01/16 | 4,630 | 4,640 | 4,580 | 4,600 | ±0 | ±0% | 124,700 |
| 2025/01/15 | 4,745 | 4,750 | 4,535 | 4,600 | -110 | -2.3% | 194,200 |
| 2025/01/14 | 4,745 | 4,810 | 4,680 | 4,710 | -35 | -0.7% | 93,400 |
| 2025/01/10 | 4,790 | 4,850 | 4,740 | 4,745 | -10 | -0.2% | 103,300 |
| 2025/01/09 | 4,675 | 4,795 | 4,675 | 4,755 | +55 | +1.2% | 105,900 |
| 2025/01/08 | 4,800 | 4,830 | 4,695 | 4,700 | -140 | -2.9% | 116,700 |
| 2025/01/07 | 4,965 | 4,995 | 4,840 | 4,840 | -85 | -1.7% | 132,100 |
| 2025/01/06 | 4,895 | 4,965 | 4,865 | 4,925 | +30 | +0.6% | 176,000 |
| 2024/12/30 | 4,860 | 4,920 | 4,785 | 4,895 | +45 | +0.9% | 188,200 |
| 2024/12/27 | 4,795 | 4,850 | 4,760 | 4,850 | +55 | +1.1% | 97,700 |
| 2024/12/26 | 4,760 | 4,795 | 4,720 | 4,795 | +50 | +1.1% | 89,100 |
| 2024/12/25 | 4,765 | 4,765 | 4,680 | 4,745 | -45 | -0.9% | 117,500 |
| 2024/12/24 | 4,795 | 4,820 | 4,745 | 4,790 | -5 | -0.1% | 141,200 |
| 2024/12/23 | 4,715 | 4,825 | 4,715 | 4,795 | +80 | +1.7% | 130,000 |
| 2024/12/20 | 4,740 | 4,810 | 4,680 | 4,715 | -25 | -0.5% | 140,900 |
| 2024/12/19 | 4,640 | 4,780 | 4,635 | 4,740 | -20 | -0.4% | 157,600 |
| 2024/12/18 | 4,690 | 4,845 | 4,670 | 4,760 | +95 | +2% | 201,000 |
| 2024/12/17 | 4,685 | 4,705 | 4,620 | 4,665 | -35 | -0.7% | 142,100 |
| 2024/12/16 | 4,765 | 4,785 | 4,670 | 4,700 | -40 | -0.8% | 132,600 |
| 2024/12/13 | 4,790 | 4,855 | 4,720 | 4,740 | -55 | -1.1% | 192,100 |
| 2024/12/12 | 4,850 | 4,860 | 4,785 | 4,795 | +55 | +1.2% | 298,300 |
| 2024/12/11 | 4,495 | 4,795 | 4,475 | 4,740 | +375 | +8.6% | 594,500 |
| 2024/12/10 | 4,320 | 4,365 | 4,310 | 4,365 | +60 | +1.4% | 90,900 |
| 2024/12/09 | 4,295 | 4,325 | 4,280 | 4,305 | +10 | +0.2% | 70,500 |
| 2024/12/06 | 4,350 | 4,350 | 4,280 | 4,295 | +5 | +0.1% | 87,900 |
| 2024/12/05 | 4,305 | 4,365 | 4,265 | 4,290 | +15 | +0.4% | 96,800 |
| 2024/12/04 | 4,315 | 4,375 | 4,250 | 4,275 | -40 | -0.9% | 107,200 |
| 2024/12/03 | 4,230 | 4,350 | 4,230 | 4,315 | +125 | +3% | 134,200 |
51～
100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「セイコーＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セイコーＧ | 384,000円 | +10.6% | +25.8% | 2.47% | 12.55倍 | 1.01倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ナカニシ | 189,000円 | +4.7% | -19.9% | 2.86% | 16.56倍 | 1.31倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| ノーリツ鋼機 | 449,500円 | +5.7% | -16.3% | 4.92% | 13.67倍 | 0.72倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| タムロン | 328,000円 | +4.0% | +3.6% | 4.42% | 8.91倍 | 1.60倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| マニー | 118,300円 | +5.9% | +4.6% | 3.30% | 18.35倍 | 2.18倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
